Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Estée Lauder Companies Inc. logo
EL
The Estée Lauder Companies Inc.
20:00:03
84.81 $
0.0000 (%0.00)
Previous Close: 82.46
Day Low₺83.89
Day High₺85.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EL: The Estée Lauder Companies Inc. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.3551
CLOSE 258.1488

Low

LOW 186.47

High

HIGH 374.2
DATEOPENHIGHLOWCLOSE
01/03/2022368.49374.2366.91370.29
01/04/2022372.11373.98368.14371.86
01/05/2022367368.66356.1356.11
01/06/2022357357.57353355.39
01/07/2022355357.46350.07354.93
01/10/2022349.5349.6333.36335.89
01/11/2022336340.95331.57340.57
01/12/2022343.97349.45342.35345.55
01/13/2022345.55346.79331.99334.38
01/14/2022330.39331.16318.64322.05
01/18/2022314.7317.15309.42310.95
01/19/2022314.89319.07309.01309.52
01/20/2022311.37315.77300.06301.06
01/21/2022300302.57296.76297.02
01/24/2022294303.73283.54301.79
01/25/2022297.85300.3292.94294.21
01/26/2022298.43304.44289.14292.57
01/27/2022298.14304.89294.24298.19
01/28/2022294.9304.15292.01303.79
01/31/2022302.58311.82302.58311.79
02/01/2022312.04316.24308.79315.02
02/02/2022317.27319.53312.2319.17
02/03/2022304.82317.97299.95303.12
02/04/2022309.88316.96305.02313.35
02/07/2022315.53318.52311.42314.43
02/08/2022311.14315.5310.11315.08
02/09/2022319.68324.7317.04320.04
02/10/2022313.57319.32310.82315.61
02/11/2022313.31315.5300.1300.77
02/14/2022300.77305.14299.65303.85
02/15/2022309.73311.59306.12307.53
02/16/2022306310.12302.93308.65
02/17/2022307.1309.99303.38304.29
02/18/2022305.12307.12300.85302.99
02/22/2022300301.76293.55295.68
02/23/2022300.05300.12290.58290.93
02/24/2022281.98293.67279.37293.13
02/25/2022294.76300.74293.05300.33
02/28/2022295.52298.19292.52296.33
03/01/2022294.99294.99282.37285.59
03/02/2022289.47294.05287.75291.75
03/03/2022294.4295.98286.02292.2
03/04/2022286.78289.7283.85285.69
03/07/2022285.08285.51262.81263.87
03/08/2022262.55279.07262.23269.84
03/09/2022282.98283.94276.1277.68
03/10/2022274.83276.14269.95273.36
03/11/2022278.12279264.07264.23
03/14/2022266.07266.26248.42250.38
03/15/2022255.07259.99252.77258.9
03/16/2022264.37272.38263270.88
03/17/2022269.52274.43268.46272.39
03/18/2022273.67279.19271.26276.87
03/21/2022275.66278.76270.46273.97
03/22/2022278.68282.85276.87281.9
03/23/2022279.31280.99273.25273.43
03/24/2022275.87276.8273.07276.68
03/25/2022278.91280.53272.56274.89
03/28/2022276.67277.77271.88277.62
03/29/2022288.33289.59281.68284.93
03/30/2022283.13283.5277.21279.16
03/31/2022278.58279.42272.32272.32
04/01/2022275.21276.93272.12274.41
04/04/2022274.32279.6272.23278.62
04/05/2022274.09276.78271.55272.66
04/06/2022268.61268.61261.04264.73
04/07/2022267.87271.37262.94267.02
04/08/2022267.64270.45266.25266.64
04/11/2022264266.02260.55262.28
04/12/2022265.19269.66261.21262.7
04/13/2022263.85267.66262.43266.58
04/14/2022267270.7263.69263.87
04/18/2022263.11266.29262.4264.12
04/19/2022262.38276.22262.38274.56
04/20/2022283.13285.79277.82278.26
04/21/2022280.89283.61271.2271.95
04/22/2022273.46275.96263.54264.04
04/25/2022263.04268.78257.76268.22
04/26/2022265.95266.08254.77254.77
04/27/2022255.39263.1255.19259.64
04/28/2022262.3274.71262.12272.33
04/29/2022268.41272.46262.83264.06
05/02/2022261.11263.4253.36260.63
05/03/2022227.5252227.49245.52
05/04/2022246.74258.19243.05257.26
05/05/2022250.82252.5238.29241.83
05/06/2022239.57242.73234.26240.3
05/09/2022235.1240.3232233.58
05/10/2022237.35238.49227.2229.68
05/11/2022232.52239.26228.67229.49
05/12/2022227.07235.21225.39231
05/13/2022234.52241.51234.16240.39
05/16/2022238.87239.95234.65235.38
05/17/2022240.98242.99234.76242.58
05/18/2022238238.42228.43229.13
05/19/2022228.47239.1227.71235.38
05/20/2022237.15238.88229.49237.21
05/23/2022240.19240.19231.31236.6
05/24/2022235.28236.23227.79232.06
05/25/2022230.17232.88225.7232.11
05/26/2022235.48241.5233.79240.4
05/27/2022246.48254.58243.09251.86
05/31/2022253.68262.89251.64254.65
06/01/2022257.36261.32250.2250.42
06/02/2022253.12264.59251.93264.4
06/03/2022259.43264.96259.23264.22
06/06/2022267.88269.77264.48265.68
06/07/2022260.81271.67260.81271.32
06/08/2022267.52272.71266.24267.86
06/09/2022266.45266.49258.7258.79
06/10/2022253.74254.33248.72249.48
06/13/2022240.87243.67236.05238.26
06/14/2022238.02246.76238240.78
06/15/2022241.54249.32238.01243.12
06/16/2022236.95239.97230.19233.12
06/17/2022233240.75232.9237.83
06/21/2022241.92247.95237.6246.76
06/22/2022244.75249.96243.55247.91
06/23/2022250.17258.82250.17258.56
06/24/2022261.94270.3260.67270.2
06/27/2022268.64269.88261.45262.87
06/28/2022261.09268.6256.31257.37
06/29/2022256.6258.11253.16256.99
06/30/2022253.09256.89248.64254.67
07/01/2022254.45257.15250.72256.52
07/05/2022249.71259.33249.22259.03
07/06/2022259.87261.95256.99257.24
07/07/2022258.19260256.11259.34
07/08/2022257.02257.27248.77251.48
07/11/2022249.53251.3244.8245.59
07/12/2022243.97247.3242.51244.3
07/13/2022239.37248.81238.52245.44
07/14/2022242.99244.67240.67243.98
07/15/2022246.77248.05244.57245.54
07/18/2022248.86254.33244.9245.77
07/19/2022249.59255.63247.38255.4
07/20/2022255.59258.7253.4257.8
07/21/2022258.08262.83256.74262.57
07/22/2022263.34265.8257.94260.1
07/25/2022259.84261.05254.03258.69
07/26/2022255.39255.93250.69251.82
07/27/2022255.17264.37253.85263.42
07/28/2022265.06271.89260.82271.29
07/29/2022272.63274.15271.03273.1
08/01/2022270.37274.69268.24273.51
08/02/2022270.5273.35267.17268.39
08/03/2022269.54270.28264.92269.56
08/04/2022269.53273.93268.55273.31
08/05/2022268.75271.98266.46270.74
08/08/2022269.42273.38268.43270.16
08/09/2022268.74269.17265265.63
08/10/2022270.04274.13270.04272.5
08/11/2022274.79276.57269.37270.36
08/12/2022273.9275.43270.78275.38
08/15/2022273.38277.09272.42276.37
08/16/2022274.99278.09273.09276.11
08/17/2022273.07278.15271.8276.52
08/18/2022271284.45268.18281.62
08/19/2022280.19280.79271.69273.28
08/22/2022267.43270.56264.74265.27
08/23/2022263.64267.94263.56265.56
08/24/2022266267.49263.81265.43
08/25/2022266.96277.56266.57277.32
08/26/2022278.19279.32261.55261.88
08/29/2022258.7264.52258.7259.84
08/30/2022260.73262.58254.79257.11
08/31/2022258.29259.35254.34254.38
09/01/2022252.16252.75247.08251.18
09/02/2022255.36255.8246.85248.32
09/06/2022249.32251.16244.89246.15
09/07/2022247.08249.86243.93247.99
09/08/2022245.29249.71243.4247.94
09/09/2022250.06254.04249.98252.9
09/12/2022253.98260.28253.64255.42
09/13/2022248250.69244.92245.26
09/14/2022245.66247.96242.68246.14
09/15/2022243.86249.1243.38244.78
09/16/2022241.82242.51237.63239.38
09/19/2022236.29241.67236241.66
09/20/2022239.02241.44237.46239.5
09/21/2022245.56247.43237.86237.86
09/22/2022236.66237.64233234.91
09/23/2022231.99233.41225.56229.02
09/26/2022227.87234.34225.53232.46
09/27/2022235.53236.16223.73226.08
09/28/2022226.18228.94224.26228.14
09/29/2022225.3226.63216.51219.35
09/30/2022217.86221.11215.86215.9
10/03/2022217.86221.13213.08219.09
10/04/2022223.61227.46223.54227.26
10/05/2022224.09227.12221.01226.24
10/06/2022225.56231.6225.55229.1
10/07/2022226.08226.63218.8219.77
10/10/2022219.81220.24214.19216.9
10/11/2022215.66218.72210.66214.05
10/12/2022216.07216.28211.82215.1
10/13/2022209.07215.65206.19213.26
10/14/2022215.81217.16208.79209.31
10/17/2022211.78215.02210.93212.98
10/18/2022219.08220.3213.33215.24
10/19/2022214.45214.5206.61207.29
10/20/2022206.3210.09200.73200.95
10/21/2022201.1203.19196.96201.8
10/24/2022201.8202.4193.48196.79
10/25/2022198.64205.27197.22205.12
10/26/2022202.47209.38201.14206
10/27/2022206.31207.6203.75204.43
10/28/2022203.58207.8202.8206.44
10/31/2022204.37204.48198.57200.49
11/01/2022205.91209.8203.52206.76
11/02/2022191.57197.49187.85189.96
11/03/2022187.99195.63186.47193.78
11/04/2022211.73217.65204.88210.53
11/07/2022209.42210.26202.86206.01
11/08/2022208.59212.87205.71207.89
11/09/2022207208.54204204.81
11/10/2022212.67219.34211.36218.89
11/11/2022222.29232.33221.7228.22
11/14/2022225.78227.58220.6220.67
11/15/2022228.42230.25225.25226.98
11/16/2022228.38230.15222.66222.91
11/17/2022217.26228.27216.39228.16
11/18/2022232.53235.54230.39233.46
11/21/2022228.44229.6218.6218.92
11/22/2022220.4222.44215.01222.29
11/23/2022223225.15221.25222.71
11/25/2022220.71221.73217.37220.01
11/28/2022216.61220.21214.14217.3
11/29/2022217.48218.49214.25214.94
11/30/2022216.39235.9215.38235.79
12/01/2022233.19235.23229.46231.96
12/02/2022228.33239.74228.01239.01
12/05/2022235.49236.45230.46231.47
12/06/2022235.58237.8232.73237.05
12/07/2022235.01235.88231.02232.53
12/08/2022238.9243.12236.39242.62
12/09/2022240.89243.55238.32240.41
12/12/2022239.83244.75238.03244.44
12/13/2022252.44254.82243.09248.16
12/14/2022248.47252.57246.24249.22
12/15/2022240.65243.15236.93240.6
12/16/2022237.89241.52237.04240.94
12/19/2022240.46241.66234.68236.24
12/20/2022234.35238.42232.21237.64
12/21/2022241.14248.17240.01243.87
12/22/2022240.22242.54238.36242.22
12/23/2022242.1242.84238.75241.02
12/27/2022241.78249.82241.78248.29
12/28/2022247.85249.65246.11246.19
12/29/2022248.79251.18247.93249.93
12/30/2022248.33248.84245.12248.11